SLV Option Chain

End of day data from July 31, 2020 for SLV options expired on January 21, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV21Jan22C20.00CALL20.00$6.29$6.25 / 104$6.35 / 11,09249,43547.921494%0.691218-0.0031550.0366860.0966630.156459
SLV21Jan22C30.00CALL30.00$3.47$3.40 / 1$3.50 / 4294238,29951.745070%0.328385-0.0032390.0374990.0995970.085198
SLV21Jan22C25.00CALL25.00$4.54$4.45 / 153$4.60 / 544314,65649.282111%0.489952-0.0035640.0415430.1094610.120471
SLV21Jan22C17.00CALL17.00$7.75$7.65 / 5$7.90 / 1038234,59246.277485%0.813444-0.0024210.0278380.0739380.170586
SLV21Jan22C23.00CALL23.00$5.15$5.15 / 1$5.25 / 393745,67149.109798%0.571484-0.0035250.0407240.1081630.136997
SLV21Jan22C16.00CALL16.00$8.36$8.25 / 5$8.50 / 1033219,60046.125421%0.849235-0.0021150.0242730.0644670.172183
SLV21Jan22C18.00CALL18.00$7.15$7.15 / 16$7.35 / 3032526,67146.803301%0.775268-0.0027010.0310950.0825880.167460
SLV21Jan22C14.00CALL14.00$9.70$9.60 / 5$9.85 / 1024610,88846.117163%0.911013-0.0014640.0167070.0443730.169964
SLV21Jan22C45.00CALL45.00$1.83$1.75 / 18$1.83 / 123446956.715756%0.081144-0.0013450.0155910.0414080.022715
SLV21Jan22C24.00CALL24.00$4.70$4.70 / 759$4.90 / 32273,07748.734639%0.531928-0.0035690.0412580.1095800.129410
SLV21Jan22C15.00CALL15.00$9.00$8.90 / 5$9.10 / 119018,74545.682816%0.881962-0.0017920.0205140.0544850.172035
SLV21Jan22C22.00CALL22.00$5.53$5.40 / 10$5.60 / 4017310,48548.263171%0.612039-0.0034420.0397480.1055680.144335
SLV21Jan22C40.00CALL40.00$2.20$2.10 / 16$2.22 / 481691,58255.121790%0.131236-0.0019060.0220920.0586760.036083
SLV21Jan22C26.00CALL26.00$4.25$4.15 / 736$4.35 / 301326,62849.604713%0.456990-0.0035580.0411500.1092930.114044
SLV21Jan22C10.00CALL10.00$13.05$12.95 / 43$13.15 / 101065,03150.620990%0.983737-0.0003840.0042110.0111850.141345
SLV21Jan22C35.00CALL35.00$2.70$2.55 / 27$2.73 / 44704,97253.033306%0.209918-0.0025800.0298940.0793980.056343
SLV21Jan22C21.00CALL21.00$5.75$5.75 / 55$6.00 / 386512,05447.823356%0.653203-0.0033180.0383000.1017230.151253
SLV21Jan22C13.00CALL13.00$10.45$10.35 / 44$10.65 / 10524,04146.839630%0.935896-0.0011460.0130140.0345640.165850
SLV21Jan22P22.00PUT22.00$4.75$4.55 / 37$4.75 / 704910,12746.653215%-0.387961-0.0033910.0397480.105568-0.180736
SLV21Jan22P21.00PUT21.00$4.05$3.95 / 44$4.15 / 1063726546.395869%-0.346797-0.0032690.0383000.101723-0.159041
SLV21Jan22C28.00CALL28.00$3.79$3.70 / 662$3.90 / 413184950.556308%0.388891-0.0034370.0397750.1056400.099120
SLV21Jan22P15.00PUT15.00$1.25$1.17 / 57$1.30 / 13114,75644.274052%-0.118038-0.0017570.0205140.054485-0.049604
SLV21Jan22C11.00CALL11.00$12.05$12.05 / 17$12.30 / 10293,08949.259249%0.972181-0.0005940.0066300.0176090.151431
SLV21Jan22C19.00CALL19.00$6.70$6.60 / 585$6.85 / 302510,69446.843956%0.735399-0.0029470.0339570.0901880.163038
SLV21Jan22C12.00CALL12.00$11.22$11.20 / 5$11.45 / 10196,30048.018971%0.956307-0.0008510.0096030.0255060.159653
SLV21Jan22P20.00PUT20.00$3.49$3.40 / 127$3.55 / 621625746.037038%-0.305495-0.0031070.0363680.096592-0.137960
SLV21Jan22P12.00PUT12.00$0.55$0.55 / 10$0.61 / 28165,23346.209737%-0.043693-0.0008230.0096030.025506-0.017658
SLV21Jan22P14.00PUT14.00$0.99$0.89 / 127$1.01 / 1158,67844.306445%-0.088987-0.0014310.0167070.044373-0.036899
SLV21Jan22C27.00CALL27.00$4.00$3.90 / 775$4.15 / 38133,86550.172746%0.422020-0.0035090.0405970.1078250.106485
SLV21Jan22P11.00PUT11.00$0.40$0.36 / 48$0.47 / 24115,01446.569223%-0.027819-0.0005690.0066300.017609-0.011104
SLV21Jan22C9.00CALL9.00$13.84$13.85 / 38$14.15 / 26101,94354.336162%0.991473-0.0002270.0024050.0063880.129660
SLV21Jan22P13.00PUT13.00$0.74$0.74 / 50$0.78 / 1092,67245.433460%-0.064104-0.0011150.0130140.034564-0.026237
SLV21Jan22P10.00PUT10.00$0.29$0.24 / 232$0.29 / 584,61046.197270%-0.016263-0.0003610.0042110.011185-0.006414
SLV21Jan22P17.00PUT17.00$2.03$1.90 / 19$2.04 / 5376,53944.668515%-0.186556-0.0023820.0278380.073938-0.080604
SLV21Jan22C42.00CALL42.00$1.99$1.90 / 186$2.06 / 5051855.584580%0.108369-0.0016650.0193010.0512620.030029
SLV21Jan22P30.00PUT30.00$10.65$10.40 / 41$10.65 / 53941,82849.609339%-0.671615-0.0031690.0374990.099597-0.358080
SLV21Jan22P25.00PUT25.00$6.70$6.60 / 16$6.80 / 511342848.012549%-0.506316-0.0035210.0413860.109918-0.247679
SLV21Jan22C39.00CALL39.00$2.23$2.14 / 172$2.30 / 482254.485228%0.144332-0.0020340.0235740.0626110.039516
SLV21Jan22C32.00CALL32.00$3.04$3.00 / 589$3.15 / 4213,20152.137840%0.275563-0.0029920.0346540.0920390.072582
SLV21Jan22C29.00CALL29.00$3.50$3.45 / 537$3.70 / 48121250.770381%0.357671-0.0033460.0387280.1028590.092010
SLV21Jan22C7.00CALL7.00$15.55$15.75 / 38$15.95 / 112,79759.231639%0.998541-0.0000590.0004940.0013110.102876
SLV21Jan22C3.00CALL3.00$19.35$19.60 / 43$19.90 / 1011,44188.285799%1.000000-0.0000070.0000010.0000000.044328
SLV21Jan22P45.00PUT45.00$23.80 / 10$24.00 / 310054.679590%-0.918856-0.0012400.0155910.041408-0.642202
SLV21Jan22P44.00PUT44.00$22.85 / 16$23.05 / 50054.221295%-0.910622-0.0013430.0167620.044518-0.625201
SLV21Jan22C44.00CALL44.00$1.88$1.79 / 16$1.92 / 5201556.407131%0.089378-0.0014460.0167620.0445180.024940
SLV21Jan22P43.00PUT43.00$21.95 / 16$22.15 / 10054.276265%-0.901571-0.0014520.0179990.047803-0.607993
SLV21Jan22C43.00CALL43.00$1.86 / 19$1.98 / 510056.048542%0.098429-0.0015530.0179990.0478030.027372
SLV21Jan22P42.00PUT42.00$21.00 / 16$21.20 / 300053.715712%-0.891631-0.0015670.0193010.051262-0.590560
SLV21Jan22P41.00PUT41.00$20.10 / 10$20.30 / 10053.644618%-0.880723-0.0016870.0206660.054889-0.572886
SLV21Jan22C41.00CALL41.00$1.97 / 41$2.13 / 490055.172605%0.119277-0.0017830.0206660.0548890.032927
SLV21Jan22P40.00PUT40.00$19.15 / 16$19.40 / 310053.238504%-0.868764-0.0018130.0220920.058676-0.554954
SLV21Jan22P39.00PUT39.00$18.25 / 16$18.45 / 300052.770763%-0.855668-0.0019430.0235740.062611-0.536745
SLV21Jan22P38.00PUT38.00$17.35 / 18$17.55 / 300052.491631%-0.841346-0.0020780.0251050.066677-0.518243
SLV21Jan22C38.00CALL38.00$1.98$2.23 / 120$2.40 / 4701754.141391%0.158654-0.0021660.0251050.0666770.043242
SLV21Jan22P37.00PUT37.00$16.45 / 19$16.65 / 300052.135847%-0.825703-0.0022160.0266760.070851-0.499431
SLV21Jan22C37.00CALL37.00$2.02$2.33 / 123$2.50 / 4602453.774450%0.174297-0.0023020.0266760.0708510.047278
SLV21Jan22P36.00PUT36.00$15.50 / 47$15.75 / 50051.448548%-0.808647-0.0023570.0282770.075104-0.480293
SLV21Jan22C36.00CALL36.00$2.12$2.43 / 199$2.61 / 4501153.375871%0.191353-0.0024400.0282770.0751040.051641
SLV21Jan22P35.00PUT35.00$14.85$14.70 / 16$14.90 / 2805351.663649%-0.790082-0.0024990.0298940.079398-0.460815
SLV21Jan22P34.00PUT34.00$13.80 / 10$14.00 / 50051.045715%-0.769916-0.0026410.0315100.083690-0.440986
SLV21Jan22C34.00CALL34.00$2.29$2.67 / 610$2.86 / 4408852.651573%0.230084-0.0027200.0315100.0836900.061396
SLV21Jan22C33.00CALL33.00$2.43$2.80 / 624$3.00 / 43098152.263100%0.251939-0.0028580.0331050.0879250.066807
SLV21Jan22P33.00PUT33.00$16.61$12.95 / 15$13.15 / 3005050.808547%-0.748061-0.0027810.0331050.087925-0.420798
SLV21Jan22P32.00PUT32.00$12.80$12.10 / 10$12.30 / 5012450.456219%-0.724437-0.0029180.0346540.092039-0.400248
SLV21Jan22P31.00PUT31.00$11.25 / 10$11.45 / 50049.984417%-0.698973-0.0030480.0361290.095958-0.379339
SLV21Jan22C31.00CALL31.00$2.71$3.10 / 77$3.35 / 4702451.661158%0.301027-0.0031200.0361290.0959580.078715
SLV21Jan22P29.00PUT29.00$11.10$9.60 / 39$9.85 / 57405049.320892%-0.642329-0.0032780.0387280.102859-0.336492
SLV21Jan22P28.00PUT28.00$9.15$8.85 / 10$9.05 / 770149.101281%-0.611109-0.0033720.0397750.105640-0.314606
SLV21Jan22P27.00PUT27.00$8.60$8.10 / 16$8.30 / 67022548.933931%-0.577980-0.0034460.0405970.107825-0.292465
SLV21Jan22P26.00PUT26.00$7.55$7.30 / 21$7.55 / 70074248.352366%-0.543010-0.0034970.0411500.109293-0.270130
SLV21Jan22P24.00PUT24.00$6.20$5.90 / 16$6.10 / 6603747.673149%-0.468072-0.0035130.0412580.109580-0.225212
SLV21Jan22P23.00PUT23.00$5.45$5.20 / 10$5.40 / 7009947.070543%-0.428516-0.0034710.0407240.108163-0.202849
SLV21Jan22P19.00PUT19.00$3.04$2.88 / 20$2.99 / 46046145.638882%-0.264601-0.0029020.0339570.090188-0.117705
SLV21Jan22P18.00PUT18.00$2.54$2.35 / 124$2.50 / 4902,06145.098940%-0.224732-0.0026590.0310950.082588-0.098507
SLV21Jan22P16.00PUT16.00$1.67$1.56 / 5$1.64 / 5808,37144.753052%-0.150765-0.0020780.0242730.064467-0.064231
SLV21Jan22P9.00PUT9.00$0.24$0.16 / 445$0.30 / 18102,60949.760578%-0.008527-0.0002060.0024050.006388-0.003324
SLV21Jan22C8.00CALL8.00$13.90$14.80 / 38$15.05 / 101,63557.005619%0.996121-0.0001210.0011960.0031760.116713
SLV21Jan22P8.00PUT8.00$0.18$0.11 / 135$0.24 / 19002,12352.303751%-0.003879-0.0001030.0011960.003176-0.001495
SLV21Jan22P7.00PUT7.00$0.10$0.07 / 132$0.17 / 1702,53454.329166%-0.001459-0.0000420.0004940.001311-0.000556
SLV21Jan22P6.00PUT6.00$0.10$0.04 / 118$0.14 / 2102,66157.998706%-0.000421-0.0000140.0001570.000418-0.000159
SLV21Jan22C6.00CALL6.00$15.45$16.75 / 38$16.95 / 102,44366.633805%0.999579-0.0000270.0001570.0004180.088497
SLV21Jan22P5.00PUT5.00$0.07$0.07 / 8$0.13 / 4102,56566.905132%-0.000083-0.0000030.0000340.000091-0.000031
SLV21Jan22C5.00CALL5.00$16.30$17.70 / 38$17.95 / 1001,89573.409215%0.999917-0.0000150.0000340.0000910.073849
SLV21Jan22P4.00PUT4.00$0.06$0.02 / 210$0.11 / 3104,41971.320068%-0.0000090.0000000.0000040.000011-0.000003
SLV21Jan22C4.00CALL4.00$12.81$18.65 / 38$18.95 / 1003,67281.630540%0.999991-0.0000100.0000040.0000110.059100
SLV21Jan22P3.00PUT3.00$0.03$0.03 / 11$0.04 / 901,48975.907359%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22P2.00PUT2.00$0.03$0.02 / 1$0.04 / 1003,01689.891219%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C2.00CALL2.00$20.70$20.60 / 39$20.90 / 1002,770107.572782%1.000000-0.0000050.0000010.0000000.029552
SLV21Jan22P1.00PUT1.00$0.02$0.01 / 5$0.03 / 1407,456111.889340%-0.0000010.0000000.0000010.0000000.000000
SLV21Jan22C1.00CALL1.00$20.62$21.55 / 39$21.90 / 3107,277135.856321%1.000000-0.0000020.0000010.0000000.014776